Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 7,060.00
-10.00 (-0.14%)
At close: Nov 3, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,300.00 | 7,300.00 | 7,010.00 | 7,060.00 | 7,060.00 | -0.14% | 56,308 |
| Nov 2, 2026 | 7,150.00 | 7,240.00 | 7,050.00 | 7,070.00 | 7,070.00 | -2.08% | 284,294 |
| Oct 30, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.41% | 157,748 |
| Oct 29, 2026 | 7,360.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,250.00 | - | 230,110 |
| Oct 28, 2026 | 7,360.00 | 7,360.00 | 6,850.00 | 7,250.00 | 7,250.00 | -1.49% | 330,039 |
| Oct 27, 2026 | 7,650.00 | 7,700.00 | 7,360.00 | 7,360.00 | 7,360.00 | -3.79% | 210,699 |
| Oct 26, 2026 | 7,590.00 | 7,700.00 | 7,500.00 | 7,650.00 | 7,650.00 | -1.03% | 309,091 |
| Oct 23, 2026 | 7,810.00 | 7,810.00 | 7,640.00 | 7,730.00 | 7,730.00 | -0.26% | 449,294 |
| Oct 22, 2026 | 7,600.00 | 7,760.00 | 7,580.00 | 7,750.00 | 7,750.00 | 1.97% | 579,030 |
| Oct 21, 2026 | 7,210.00 | 7,600.00 | 7,210.00 | 7,600.00 | 7,600.00 | 5.56% | 1,468,677 |
| Oct 20, 2026 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.70% | 506,679 |
| Oct 19, 2026 | 7,150.00 | 7,230.00 | 7,120.00 | 7,150.00 | 7,150.00 | - | 394,534 |
| Oct 16, 2026 | 7,060.00 | 7,250.00 | 6,920.00 | 7,150.00 | 7,150.00 | 1.27% | 332,227 |
| Oct 15, 2026 | 6,990.00 | 7,300.00 | 6,830.00 | 7,060.00 | 7,060.00 | 1.00% | 874,257 |
| Oct 14, 2026 | 7,020.00 | 7,130.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.43% | 223,610 |
| Oct 13, 2026 | 7,140.00 | 7,160.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.68% | 393,935 |
| Oct 12, 2026 | 7,050.00 | 7,300.00 | 6,920.00 | 7,140.00 | 7,140.00 | -1.11% | 515,354 |
| Oct 9, 2026 | 7,000.00 | 7,540.00 | 7,000.00 | 7,220.00 | 7,220.00 | -1.77% | 307,551 |
| Oct 8, 2026 | 7,350.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.61% | 201,338 |
| Oct 7, 2026 | 7,450.00 | 7,540.00 | 7,300.00 | 7,470.00 | 7,470.00 | -0.27% | 188,792 |
| Oct 6, 2026 | 7,500.00 | 7,550.00 | 7,350.00 | 7,490.00 | 7,490.00 | -0.13% | 395,990 |
| Oct 5, 2026 | 7,330.00 | 7,530.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.32% | 500,927 |
| Oct 2, 2026 | 7,510.00 | 7,520.00 | 7,220.00 | 7,330.00 | 7,330.00 | -2.40% | 223,849 |
| Oct 1, 2026 | 7,440.00 | 7,560.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1.76% | 439,924 |
| Sep 30, 2026 | 7,000.00 | 7,390.00 | 7,000.00 | 7,380.00 | 7,380.00 | 1.65% | 332,766 |
| Sep 29, 2026 | 7,200.00 | 7,310.00 | 7,160.00 | 7,260.00 | 7,260.00 | -0.55% | 267,523 |
| Sep 28, 2026 | 7,430.00 | 7,430.00 | 7,100.00 | 7,300.00 | 7,300.00 | 3.69% | 321,209 |
| Sep 25, 2026 | 6,570.00 | 7,040.00 | 6,480.00 | 7,040.00 | 7,040.00 | 6.99% | 683,513 |
| Sep 24, 2026 | 6,600.00 | 6,690.00 | 6,470.00 | 6,580.00 | 6,580.00 | -1.79% | 160,714 |
| Sep 23, 2026 | 6,700.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.74% | 566,809 |
| Sep 22, 2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.46% | 189,299 |
| Sep 21, 2026 | 6,900.00 | 6,940.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.59% | 147,087 |
| Sep 18, 2026 | 6,720.00 | 6,810.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1.34% | 181,940 |
| Sep 17, 2026 | 6,650.00 | 6,720.00 | 6,510.00 | 6,720.00 | 6,720.00 | 1.82% | 644,761 |
| Sep 16, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.30% | 233,797 |
| Sep 15, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.30% | 188,954 |
| Sep 14, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,640.00 | 6,640.00 | -0.15% | 413,534 |
| Sep 11, 2026 | 6,650.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | - | 712,783 |
| Sep 10, 2026 | 6,870.00 | 6,870.00 | 6,440.00 | 6,650.00 | 6,650.00 | 2.84% | 378,543 |
| Sep 9, 2026 | 6,473.33 | 6,613.33 | 6,466.67 | 6,466.67 | 6,466.67 | -0.61% | 1,618,125 |
| Sep 8, 2026 | 6,446.67 | 6,600.00 | 6,400.00 | 6,506.67 | 6,506.67 | 0.93% | 891,907 |
| Sep 7, 2026 | 6,186.67 | 6,466.67 | 6,186.67 | 6,446.67 | 6,446.67 | 3.87% | 1,070,809 |
| Sep 4, 2026 | 6,193.33 | 6,333.33 | 6,133.33 | 6,206.67 | 6,206.67 | 0.22% | 852,604 |
| Sep 3, 2026 | 6,106.67 | 6,240.00 | 6,106.67 | 6,193.33 | 6,193.33 | -0.11% | 622,901 |
| Aug 28, 2026 | 6,200.00 | 6,273.33 | 6,173.33 | 6,200.00 | 6,200.00 | - | 332,328 |
| Aug 27, 2026 | 6,040.00 | 6,213.33 | 5,966.67 | 6,200.00 | 6,200.00 | 4.14% | 1,015,052 |
| Aug 26, 2026 | 6,000.00 | 6,066.67 | 5,920.00 | 5,953.33 | 5,953.33 | 0.45% | 827,852 |
| Aug 25, 2026 | 6,000.00 | 6,000.00 | 5,633.33 | 5,926.67 | 5,926.67 | - | 1,019,483 |
| Aug 24, 2026 | 5,893.33 | 6,046.67 | 5,866.67 | 5,926.67 | 5,926.67 | 1.02% | 814,917 |
| Aug 21, 2026 | 5,600.00 | 5,866.67 | 5,600.00 | 5,866.67 | 5,866.67 | 4.76% | 986,582 |